Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.26 +0.06 (+0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	28.93	28.93	28.69	28.71	20,959	-0.20(-0.70%)
Feb 27, 2023	28.91	29.31	28.89	28.91	22,082	-0.10(-0.33%)
Feb 24, 2023	28.86	29.02	28.85	29.01	10,134	+0.17(+0.59%)
Feb 23, 2023	28.81	28.86	28.73	28.84	15,826	+0.10(+0.36%)
Feb 22, 2023	28.73	28.82	28.59	28.73	15,668	+0.00(+0.02%)
Feb 21, 2023	28.68	28.88	28.65	28.73	15,657	-0.06(-0.20%)
Feb 17, 2023	28.73	28.86	28.64	28.79	18,082	-0.13(-0.43%)
Feb 16, 2023	28.89	28.97	28.79	28.91	10,630	+0.03(+0.10%)
Feb 15, 2023	28.76	28.90	28.71	28.88	12,308	-0.06(-0.20%)
Feb 14, 2023	28.96	28.98	28.81	28.94	27,705	-0.08(-0.27%)
Feb 13, 2023	28.94	29.03	28.91	29.02	11,129	+0.13(+0.43%)
Feb 10, 2023	28.76	28.98	28.76	28.89	26,878	+0.04(+0.13%)
Feb 09, 2023	28.85	28.86	28.71	28.85	14,441	+0.11(+0.37%)
Feb 08, 2023	28.79	28.89	28.72	28.75	28,167	-0.08(-0.27%)
Feb 07, 2023	28.79	28.84	28.63	28.82	25,056	+0.07(+0.23%)
Feb 06, 2023	28.65	28.78	28.56	28.76	31,786	-0.05(-0.18%)
Feb 03, 2023	29.24	29.24	28.74	28.81	20,497	-0.11(-0.37%)
Feb 02, 2023	28.94	29.04	28.82	28.92	50,018	+0.09(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.